Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.28 | 18.36 | 18.19 | 18.29 | 182,014 | +0.03(+0.14%) |
May 30, 2006 | 18.25 | 18.36 | 18.20 | 18.27 | 77,339 | -0.02(-0.11%) |
May 26, 2006 | 18.25 | 18.34 | 18.23 | 18.29 | 79,525 | -0.01(-0.03%) |
May 25, 2006 | 18.13 | 18.33 | 18.13 | 18.29 | 61,403 | +0.02(+0.11%) |
May 24, 2006 | 18.20 | 18.36 | 18.07 | 18.27 | 103,783 | +0.01(+0.04%) |
May 23, 2006 | 18.25 | 18.36 | 18.06 | 18.27 | 190,146 | -0.03(-0.14%) |
May 22, 2006 | 18.25 | 18.32 | 18.22 | 18.29 | 112,314 | +0.00(+0.00%) |
May 19, 2006 | 18.10 | 18.32 | 18.10 | 18.29 | 70,809 | +0.06(+0.32%) |
May 18, 2006 | 18.32 | 18.32 | 18.21 | 18.23 | 53,321 | -0.08(-0.46%) |
May 17, 2006 | 18.30 | 18.34 | 18.14 | 18.32 | 81,141 | +0.02(+0.11%) |
May 16, 2006 | 18.23 | 18.33 | 18.20 | 18.30 | 53,092 | +0.09(+0.49%) |
May 15, 2006 | 17.98 | 18.25 | 17.98 | 18.21 | 69,293 | +0.02(+0.11%) |
May 12, 2006 | 18.29 | 18.29 | 18.12 | 18.19 | 86,490 | -0.01(-0.04%) |
May 11, 2006 | 18.25 | 18.36 | 18.20 | 18.20 | 92,679 | -0.12(-0.67%) |
May 10, 2006 | 18.09 | 18.32 | 18.09 | 18.32 | 43,062 | +0.02(+0.11%) |
May 09, 2006 | 18.27 | 18.36 | 17.97 | 18.30 | 74,383 | -0.02(-0.11%) |
May 08, 2006 | 18.30 | 18.42 | 18.29 | 18.32 | 28,234 | -0.10(-0.56%) |
May 05, 2006 | 18.18 | 18.42 | 18.12 | 18.42 | 69,530 | +0.31(+1.74%) |
May 04, 2006 | 17.98 | 18.44 | 17.98 | 18.11 | 136,584 | -0.12(-0.67%) |
May 03, 2006 | 18.28 | 18.35 | 18.18 | 18.23 | 70,504 | -0.16(-0.87%) |
May 02, 2006 | 18.30 | 18.42 | 18.26 | 18.39 | 65,904 | +0.03(+0.17%) |
May 01, 2006 | 18.27 | 18.54 | 18.26 | 18.36 | 107,283 | -0.01(-0.03%) |
Apr 28, 2006 | 18.48 | 18.48 | 18.15 | 18.36 | 68,712 | -0.03(-0.17%) |
Apr 27, 2006 | 18.26 | 18.45 | 18.23 | 18.39 | 39,988 | +0.10(+0.56%) |
Apr 26, 2006 | 18.29 | 18.32 | 18.23 | 18.29 | 67,895 | +0.10(+0.56%) |
Apr 25, 2006 | 18.14 | 18.24 | 17.98 | 18.19 | 99,174 | -0.01(-0.04%) |
Apr 24, 2006 | 18.21 | 18.21 | 18.03 | 18.20 | 46,802 | -0.07(-0.39%) |
Apr 21, 2006 | 18.08 | 18.27 | 18.07 | 18.27 | 67,507 | +0.11(+0.60%) |
Apr 20, 2006 | 18.09 | 18.20 | 18.04 | 18.16 | 39,120 | -0.06(-0.32%) |
Apr 19, 2006 | 18.20 | 18.25 | 18.07 | 18.21 | 85,930 | +0.08(+0.46%) |
Apr 18, 2006 | 18.25 | 18.25 | 17.99 | 18.13 | 90,722 | -0.07(-0.39%) |
Apr 17, 2006 | 18.46 | 18.46 | 18.09 | 18.20 | 132,846 | -0.15(-0.84%) |
Apr 13, 2006 | 18.06 | 18.49 | 18.06 | 18.36 | 97,630 | +0.21(+1.13%) |
Apr 12, 2006 | 18.29 | 18.17 | 17.97 | 18.15 | 59,728 | -0.14(-0.77%) |
Apr 11, 2006 | 18.30 | 18.32 | 18.25 | 18.29 | 127,568 | -0.02(-0.10%) |
Apr 10, 2006 | 18.36 | 18.37 | 18.29 | 18.31 | 56,571 | -0.11(-0.59%) |
Apr 07, 2006 | 18.37 | 18.46 | 18.32 | 18.42 | 66,721 | -0.03(-0.14%) |
Apr 06, 2006 | 18.54 | 18.61 | 18.32 | 18.45 | 55,847 | -0.03(-0.17%) |
Apr 05, 2006 | 18.48 | 18.53 | 18.42 | 18.48 | 60,152 | -0.01(-0.03%) |
Apr 04, 2006 | 18.46 | 18.59 | 18.27 | 18.48 | 87,758 | +0.00(+0.00%) |
Apr 03, 2006 | 18.49 | 18.61 | 18.32 | 18.48 | 42,863 | +0.04(+0.24%) |
Mar 31, 2006 | 18.36 | 18.50 | 18.29 | 18.44 | 72,609 | +0.12(+0.63%) |
Mar 30, 2006 | 18.39 | 18.47 | 18.29 | 18.32 | 66,359 | -0.05(-0.28%) |
Mar 29, 2006 | 18.59 | 18.61 | 18.24 | 18.37 | 316,626 | -0.01(-0.07%) |
Mar 28, 2006 | 18.39 | 18.39 | 18.28 | 18.39 | 78,082 | +0.01(+0.07%) |
Mar 27, 2006 | 18.39 | 18.41 | 18.21 | 18.37 | 51,700 | -0.01(-0.07%) |
Mar 24, 2006 | 18.41 | 18.41 | 18.32 | 18.39 | 34,242 | +0.04(+0.25%) |
Mar 23, 2006 | 18.36 | 18.38 | 18.29 | 18.34 | 43,626 | +0.00(+0.00%) |
Mar 22, 2006 | 18.33 | 18.45 | 18.30 | 18.34 | 35,680 | +0.01(+0.07%) |
Mar 21, 2006 | 18.36 | 18.48 | 18.27 | 18.33 | 60,334 | -0.03(-0.14%) |
Mar 20, 2006 | 18.29 | 18.45 | 18.23 | 18.36 | 118,612 | +0.07(+0.39%) |
Mar 17, 2006 | 18.59 | 18.64 | 18.12 | 18.29 | 128,277 | -0.17(-0.90%) |
Mar 16, 2006 | 18.58 | 18.72 | 18.34 | 18.45 | 155,286 | -0.19(-1.03%) |
Mar 15, 2006 | 18.70 | 18.75 | 18.48 | 18.64 | 31,517 | +0.03(+0.17%) |
Mar 14, 2006 | 18.48 | 18.77 | 18.48 | 18.61 | 149,009 | +0.08(+0.45%) |
Mar 13, 2006 | 18.58 | 18.61 | 18.53 | 18.53 | 42,375 | -0.05(-0.28%) |
Mar 10, 2006 | 18.55 | 18.60 | 18.48 | 18.58 | 63,626 | +0.11(+0.59%) |
Mar 09, 2006 | 18.62 | 18.62 | 18.47 | 18.47 | 32,263 | -0.15(-0.79%) |
Mar 08, 2006 | 18.50 | 18.62 | 18.50 | 18.62 | 29,832 | -0.02(-0.10%) |
Mar 07, 2006 | 18.64 | 18.65 | 18.45 | 18.64 | 35,555 | +0.03(+0.14%) |
Mar 06, 2006 | 18.62 | 18.64 | 18.47 | 18.61 | 100,488 | -0.01(-0.03%) |
Mar 03, 2006 | 18.52 | 18.67 | 18.48 | 18.62 | 23,650 | -0.09(-0.48%) |
Mar 02, 2006 | 18.45 | 18.71 | 18.45 | 18.71 | 52,434 | +0.13(+0.73%) |